End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 64.49 | 64.79 | 60.55 | 61.23 | −3.26 | −5.06% | 0.00 cr | 62.72 | 61.8% | ₹0 cr |
| 03 Sep '26 | 65.29 | 67.00 | 63.56 | 64.49 | +1.71 | +2.72% | 0.05 cr | 65.43 | 52.1% | ₹3 cr |
| 02 Sep '26 | 58.89 | 64.45 | 57.50 | 62.78 | +3.86 | +6.55% | 0.01 cr | 61.44 | 60.4% | ₹1 cr |
| 01 Sep '26 | 61.05 | 61.65 | 58.21 | 58.92 | −2.43 | −3.96% | 0.00 cr | 60.04 | 48.5% | ₹0 cr |
| 31 Aug '26 | 58.37 | 62.31 | 57.65 | 61.35 | +2.98 | +5.11% | 0.01 cr | 61.08 | 64.8% | ₹0 cr |
| 28 Aug '26 | 60.99 | 60.99 | 57.05 | 58.37 | −1.56 | −2.60% | 0.00 cr | 58.75 | 53.5% | ₹0 cr |
| 27 Aug '26 | 61.92 | 61.95 | 58.21 | 59.93 | −2.61 | −4.17% | 0.01 cr | 59.71 | 53.9% | ₹1 cr |
| 26 Aug '26 | 55.00 | 64.40 | 53.50 | 62.54 | +8.31 | +15.32% | 0.05 cr | 61.76 | 30.2% | ₹3 cr |
| 25 Aug '26 | 50.03 | 55.45 | 49.60 | 54.23 | +4.09 | +8.16% | 0.01 cr | 53.59 | 52.9% | ₹1 cr |
| 24 Aug '26 | 53.90 | 53.90 | 49.06 | 50.14 | −0.06 | −0.12% | 0.00 cr | 50.57 | 67.9% | ₹0 cr |
| 21 Aug '26 | 50.62 | 51.56 | 50.00 | 50.20 | −1.11 | −2.16% | 0.00 cr | 50.65 | 82.4% | ₹0 cr |
| 20 Aug '26 | 52.10 | 53.15 | 50.80 | 51.31 | −1.47 | −2.79% | 0.00 cr | 51.96 | 77.7% | ₹0 cr |
| 19 Aug '26 | 55.00 | 55.90 | 52.50 | 52.78 | −1.05 | −1.95% | 0.00 cr | 53.24 | 79.6% | ₹0 cr |
| 18 Aug '26 | 56.99 | 56.99 | 53.30 | 53.83 | −2.15 | −3.84% | 0.00 cr | 54.66 | 69.7% | ₹0 cr |
| 17 Aug '26 | 59.95 | 60.40 | 55.13 | 55.98 | −2.72 | −4.63% | 0.00 cr | 56.67 | 61.1% | ₹0 cr |
| 14 Aug '26 | 68.50 | 69.65 | 57.44 | 58.70 | −5.98 | −9.25% | 0.06 cr | 63.45 | 37.2% | ₹4 cr |
| 13 Aug '26 | 54.95 | 66.10 | 54.90 | 64.68 | +9.59 | +17.41% | 0.04 cr | 62.48 | 57.0% | ₹3 cr |
| 12 Aug '26 | 55.10 | 56.80 | 54.90 | 55.09 | −1.72 | −3.03% | 0.00 cr | 55.59 | 71.9% | ₹0 cr |
| 11 Aug '26 | 54.80 | 59.00 | 53.90 | 56.81 | +2.69 | +4.97% | 0.01 cr | 57.42 | 57.0% | ₹1 cr |
| 10 Aug '26 | 53.50 | 54.50 | 52.07 | 54.12 | +1.42 | +2.69% | 0.00 cr | 53.77 | 62.3% | ₹0 cr |
| 07 Aug '26 | 49.48 | 53.95 | 49.48 | 52.70 | +3.22 | +6.51% | 0.00 cr | 52.08 | 65.1% | ₹0 cr |
| 06 Aug '26 | 50.15 | 51.30 | 49.32 | 49.48 | −0.18 | −0.36% | 0.00 cr | 50.75 | 85.7% | ₹0 cr |
| 05 Aug '26 | 50.39 | 51.29 | 48.40 | 49.66 | −0.24 | −0.48% | 0.00 cr | 49.72 | 85.1% | ₹0 cr |
| 04 Aug '26 | 49.66 | 50.50 | 49.66 | 49.90 | −0.23 | −0.46% | 0.00 cr | 49.90 | 94.3% | ₹0 cr |
| 03 Aug '26 | 49.33 | 50.47 | 48.56 | 50.13 | +0.80 | +1.62% | 0.00 cr | 49.89 | 80.5% | ₹0 cr |
| 31 Jul '26 | 49.50 | 50.49 | 48.50 | 49.33 | −0.17 | −0.34% | 0.00 cr | 49.22 | 73.5% | ₹0 cr |
| 30 Jul '26 | 50.40 | 51.39 | 49.31 | 49.50 | −0.83 | −1.65% | 0.00 cr | 50.16 | 65.4% | ₹0 cr |
| 29 Jul '26 | 51.99 | 51.99 | 50.30 | 50.33 | −0.09 | −0.18% | 0.00 cr | 50.49 | 86.9% | ₹0 cr |
| 28 Jul '26 | 51.50 | 51.50 | 50.30 | 50.42 | −0.02 | −0.04% | 0.00 cr | 50.43 | 84.2% | ₹0 cr |
| 27 Jul '26 | 50.95 | 52.09 | 50.20 | 50.44 | −0.51 | −1.00% | 0.00 cr | 51.09 | 81.6% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
